KCEL.L Share History

KCEL.L Share Price history. The following table shows end-of-day data KCEL historical share prices for KCEL.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

KCEL.L
Share Price KCEL.L
Charts KCEL.L
Trades KCEL.L
History Compare
KCEL.L KCEL.L
Share News KCEL.L
RNS KCEL.L
Accounts

Date	Open	High	Low	Close	Volume
2021-06-11	5.25	5.25	5.25	5.25	100
2021-06-10	5.25	5.25	5.25	5.25	6,700
2021-06-09	5.25	5.25	5.25	5.25	3,500
2021-06-08	5.50	5.50	5.50	5.50	0
2021-06-07	5.50	5.55	5.50	5.50	50,250
2021-06-04	5.60	5.60	5.60	5.60	0
2021-06-03	5.60	5.60	5.60	5.60	200
2021-06-02	5.50	5.50	5.50	5.50	0
2021-06-01	5.45	5.50	5.45	5.50	75,268
2021-05-31	5.50	5.50	5.50	5.50	0
2021-05-28	5.50	5.50	5.40	5.50	68,535
2021-05-27	5.40	5.45	5.35	5.45	25,264
2021-05-26	5.50	5.50	5.50	5.50	16,848
2021-05-25	5.55	5.55	5.50	5.50	72,807
2021-05-24	5.60	5.95	5.50	5.95	97,229
2021-05-21	5.50	5.50	5.50	5.50	0
2021-05-20	5.50	5.50	5.50	5.50	0
2021-05-19	5.60	5.60	5.40	5.50	43,385
2021-05-18	5.55	5.55	5.55	5.55	529
2021-05-17	5.50	5.60	5.45	5.60	28,446
2021-05-14	5.50	5.55	4.00	4.00	10,119
2021-05-13	5.50	5.50	5.50	5.50	0
2021-05-12	5.50	5.50	5.50	5.50	4,296
2021-05-11	5.40	5.40	5.40	5.40	0
2021-05-10	5.40	5.40	5.40	5.40	0
2021-05-07	5.40	5.40	5.40	5.40	480
2021-05-06	5.35	5.35	5.35	5.35	0
2021-05-05	5.35	5.35	5.35	5.35	0
2021-05-04	5.35	5.35	5.35	5.35	0
2021-05-03	5.35	5.35	5.35	5.35	0
2021-04-30	5.35	5.35	5.35	5.35	0
2021-04-29	5.40	5.40	5.35	5.35	6,500
2021-04-28	5.30	5.30	5.30	5.30	1
2021-04-27	5.25	5.25	5.25	5.25	0
2021-04-26	5.25	5.25	5.25	5.25	159
2021-04-23	5.30	5.35	5.30	5.35	8,606
2021-04-22	5.35	5.35	5.35	5.35	9,398
2021-04-21	5.35	5.35	5.35	5.35	22,699
2021-04-20	5.35	5.35	5.35	5.35	15,788
2021-04-19	5.35	5.35	5.30	5.30	7,359
2021-04-16	5.35	5.35	5.35	5.35	6,833
2021-04-15	5.35	5.35	5.30	5.30	945
2021-04-14	5.30	5.30	5.30	5.30	0
2021-04-13	5.30	5.35	5.30	5.30	30,110
2021-04-12	5.25	5.25	5.25	5.25	0
2021-04-09	5.25	5.25	5.25	5.25	0
2021-04-08	5.25	5.25	5.25	5.25	0
2021-04-07	5.25	5.25	5.25	5.25	850
2021-04-06	5.30	5.35	5.25	5.30	13,455
2021-04-05	5.30	5.30	5.30	5.30	0
2021-04-02	5.30	5.30	5.30	5.30	0
2021-04-01	5.30	5.30	5.30	5.30	21,419
2021-03-31	5.05	5.75	5.05	5.25	11,431
2021-03-30	5.80	5.80	5.80	5.80	0
2021-03-29	5.80	5.80	5.80	5.80	0
2021-03-26	5.80	5.80	5.80	5.80	0
2021-03-25	5.80	5.80	5.80	5.80	0
2021-03-24	5.80	5.80	5.80	5.80	0
2021-03-23	5.30	5.80	5.30	5.80	10,591
2021-03-22	5.30	5.35	5.20	5.30	6,070
2021-03-19	5.35	5.40	5.30	5.35	11,996
2021-03-18	5.50	5.50	5.50	5.50	0
2021-03-17	5.55	5.70	5.40	5.50	37,230
2021-03-16	5.90	5.90	5.90	5.90	0
2021-03-15	5.90	5.90	5.90	5.90	0
2021-03-12	5.90	5.90	5.90	5.90	0
2021-03-11	5.90	5.90	5.90	5.90	0
2021-03-10	5.90	5.90	5.90	5.90	0
2021-03-09	5.40	5.90	5.40	5.90	2,567
2021-03-08	5.55	5.55	5.55	5.55	0
2021-03-05	5.55	5.55	5.55	5.55	0
2021-03-04	5.55	5.55	5.55	5.55	0
2021-03-03	5.55	5.55	5.55	5.55	0
2021-03-02	5.55	5.55	5.55	5.55	0
2021-03-01	4.70	5.55	4.70	5.55	208
2021-02-26	5.85	5.85	5.85	5.85	0
2021-02-25	5.85	5.85	5.85	5.85	0
2021-02-24	5.85	5.85	5.85	5.85	0
2021-02-23	5.85	5.85	5.85	5.85	0
2021-02-22	5.85	5.85	5.85	5.85	0
2021-02-19	5.85	5.85	5.85	5.85	0
2021-02-18	5.85	5.85	5.85	5.85	0
2021-02-17	5.85	5.85	5.85	5.85	0
2021-02-16	5.85	5.85	5.85	5.85	0
2021-02-15	5.85	5.85	5.85	5.85	38
2021-02-12	5.80	5.80	5.80	5.80	0
2021-02-11	5.80	5.80	5.80	5.80	23,864
2021-02-10	5.80	6.25	5.80	5.80	8,774
2021-02-09	5.80	5.80	5.80	5.80	0
2021-02-08	5.80	6.00	5.80	5.80	35,788
2021-02-05	5.65	5.80	5.65	5.75	7,346
2021-02-04	5.80	5.80	5.60	5.75	5,538
2021-02-03	5.85	5.95	5.75	5.75	5,671
2021-02-02	6.00	6.00	5.80	5.80	21,387
2021-02-01	6.15	6.25	6.00	6.00	134,968
2021-01-29	6.50	6.50	6.50	6.50	0
2021-01-28	6.50	6.50	6.50	6.50	0
2021-01-27	6.50	6.50	6.50	6.50	0
2021-01-26	6.45	6.50	6.00	6.50	119,485
2021-01-25	6.45	6.55	6.35	6.50	19,075
2021-01-22	6.50	6.50	6.50	6.50	0
2021-01-21	6.50	6.50	6.50	6.50	100
2021-01-20	7.70	7.70	7.70	7.70	0
2021-01-19	7.70	7.70	7.70	7.70	0
2021-01-18	7.70	7.70	7.70	7.70	33
2021-01-15	6.45	7.05	6.45	7.05	5,370
2021-01-14	7.00	7.00	7.00	7.00	0
2021-01-13	7.00	7.00	7.00	7.00	0
2021-01-12	7.00	7.00	7.00	7.00	0
2021-01-11	7.00	7.00	7.00	7.00	0
2021-01-08	7.00	7.00	7.00	7.00	0
2021-01-07	7.00	7.00	7.00	7.00	0
2021-01-06	7.00	7.00	7.00	7.00	0
2021-01-05	7.00	7.00	7.00	7.00	0
2021-01-04	7.00	7.00	7.00	7.00	0
2021-01-01	7.00	7.00	7.00	7.00	0
2020-12-31	7.00	7.00	7.00	7.00	100
2020-12-30	6.45	6.45	6.45	6.45	100
2020-12-29	6.45	6.45	6.15	6.15	105
2020-12-28	6.45	6.45	6.45	6.45	0
2020-12-25	6.45	6.45	6.45	6.45	0
2020-12-24	6.45	6.45	6.45	6.45	0
2020-12-23	6.45	6.45	6.45	6.45	0
2020-12-22	6.40	6.45	6.40	6.45	3,838
2020-12-21	6.00	6.40	6.00	6.10	3,977
2020-12-18	6.35	6.40	6.35	6.40	2,085
2020-12-17	6.20	6.20	6.20	6.20	0
2020-12-16	6.20	6.20	6.20	6.20	0
2020-12-15	6.35	6.45	6.05	6.20	20,828
2020-12-14	6.45	6.45	6.05	6.05	1,499
2020-12-11	6.45	6.45	6.45	6.45	0
2020-12-10	6.40	6.45	6.40	6.45	420
2020-12-09	6.40	6.40	6.40	6.40	0
2020-12-08	6.05	6.40	6.05	6.40	550
2020-12-07	6.40	6.40	6.40	6.40	94
2020-12-04	6.40	6.40	6.00	6.00	115
2020-12-03	6.45	6.45	6.45	6.45	0
2020-12-02	6.45	6.45	6.45	6.45	0
2020-12-01	6.45	6.45	6.45	6.45	0
2020-11-30	6.45	6.45	6.45	6.45	0
2020-11-27	6.45	6.45	6.45	6.45	113
2020-11-26	5.75	6.40	5.75	6.30	5,789
2020-11-25	5.90	6.40	5.90	6.00	311
2020-11-24	6.20	6.20	6.00	6.05	62,900
2020-11-23	6.00	6.00	6.00	6.00	1
2020-11-20	7.20	7.20	7.20	7.20	0
2020-11-19	7.20	7.20	7.20	7.20	0
2020-11-18	7.20	7.20	7.20	7.20	19
2020-11-17	6.45	6.45	6.45	6.45	0
2020-11-16	6.20	6.45	6.20	6.45	4,500
2020-11-13	6.00	6.00	6.00	6.00	162
2020-11-12	6.30	6.30	6.30	6.30	0
2020-11-11	6.30	6.30	6.30	6.30	0
2020-11-10	6.30	6.30	6.30	6.30	0
2020-11-09	6.30	6.30	6.30	6.30	100
2020-11-06	6.50	6.50	6.00	6.00	105
2020-11-05	6.10	6.10	6.10	6.10	3,016
2020-11-04	6.05	6.10	6.05	6.10	22,068
2020-11-03	6.00	6.20	6.00	6.00	19,444
2020-11-02	6.40	6.40	6.00	6.00	1,210
2020-10-30	6.50	6.50	6.20	6.20	106
2020-10-29	6.70	6.70	6.70	6.70	0
2020-10-28	6.70	6.70	6.70	6.70	100
2020-10-27	6.00	6.00	6.00	6.00	2
2020-10-26	6.20	6.20	6.20	6.20	26
2020-10-23	6.25	6.25	6.25	6.25	0
2020-10-22	6.25	6.25	6.25	6.25	0
2020-10-21	6.25	6.25	6.25	6.25	0
2020-10-20	6.25	6.25	6.25	6.25	0
2020-10-16	6.40	6.40	6.40	6.40	0
2020-10-15	6.40	6.40	6.40	6.40	0
2020-10-14	6.85	6.85	6.40	6.40	100
2020-10-13	7.20	7.20	7.20	7.20	15
2020-10-12	6.30	6.30	6.30	6.30	40
2020-10-09	6.40	6.40	6.40	6.40	0
2020-10-08	6.40	6.40	6.40	6.40	0
2020-10-07	6.40	6.40	6.40	6.40	0
2020-10-06	6.40	6.40	6.40	6.40	100
2020-10-05	5.95	5.95	5.95	5.95	0
2020-10-02	5.95	5.95	5.95	5.95	0
2020-10-01	5.90	6.10	5.90	5.95	24,866
2020-09-30	6.00	6.05	5.85	5.85	26,186
2020-09-29	6.05	6.05	6.05	6.05	0
2020-09-28	5.75	6.05	5.75	6.05	1,538
2020-09-25	6.05	6.05	6.05	6.05	100
2020-09-24	5.95	6.00	5.80	5.95	43,880
2020-09-23	6.00	6.00	6.00	6.00	100
2020-09-22	6.15	6.15	6.15	6.15	0
2020-09-21	6.15	6.15	6.15	6.15	0
2020-09-18	6.15	6.15	6.15	6.15	0
2020-09-17	6.15	6.15	6.15	6.15	0
2020-09-16	6.00	6.15	6.00	6.15	6,510
2020-09-15	6.00	6.00	6.00	6.00	0
2020-09-14	5.00	6.00	5.00	6.00	16,416
2020-09-11	6.05	6.05	6.05	6.05	0
2020-09-10	6.05	6.05	5.83	5.83	0
2020-09-09	6.05	6.05	5.83	5.83	0
2020-09-08	6.05	6.05	5.85	5.85	0
2020-09-07	5.80	6.05	5.75	5.88	4,032
2020-09-04	5.75	5.75	5.75	5.73	5,000
2020-09-03	5.80	5.88	5.80	5.88	0
2020-09-02	5.80	5.95	5.80	5.95	0
2020-09-01	6.00	6.00	5.75	5.90	20,267
2020-08-28	5.90	5.95	5.75	5.83	16,165
2020-08-27	5.80	5.80	5.80	5.85	1
2020-08-26	5.90	5.90	5.80	5.88	1,430
2020-08-25	5.90	6.00	5.90	5.85	10,500
2020-08-24	5.90	6.00	5.85	5.88	46,525
2020-08-21	5.85	6.00	5.75	5.83	46,009
2020-08-20	5.85	5.85	5.85	5.88	3,000
2020-08-19	5.90	5.90	5.90	5.85	778
2020-08-18	6.00	6.00	6.00	5.90	21
2020-08-17	5.80	5.80	5.80	5.83	21
2020-08-14	6.10	6.40	6.10	6.40	0
2020-08-13	6.10	6.10	5.95	5.95	0
2020-08-12	5.80	6.10	5.80	5.95	59,362
2020-08-11	5.80	5.83	5.80	5.83	0
2020-08-10	5.80	5.80	5.80	5.85	12,000
2020-08-07	5.90	5.90	5.90	5.83	100
2020-08-05	6.25	6.25	6.03	6.03	0
2020-08-04	6.25	6.25	6.03	6.03	0
2020-08-03	6.25	6.25	6.05	6.05	0
2020-07-31	6.25	6.25	6.05	6.05	0
2020-07-30	6.25	6.25	6.00	6.00	0
2020-07-29	6.25	6.25	6.00	6.00	0
2020-07-28	6.25	6.25	6.05	6.05	0
2020-07-27	6.25	6.25	6.05	6.05	0
2020-07-24	6.25	6.25	6.03	6.03	0
2020-07-23	6.25	6.25	6.00	6.00	0
2020-07-22	5.85	6.25	5.80	6.70	72,967
2020-07-21	6.15	6.15	5.75	5.75	0
2020-07-20	6.15	6.15	5.88	5.88	0
2020-07-17	6.15	6.15	5.88	5.88	0
2020-07-16	6.15	6.15	5.90	5.90	0
2020-07-15	6.15	6.15	5.90	5.90	0
2020-07-14	6.20	6.20	6.15	5.95	6,514
2020-07-13	5.90	5.98	5.90	5.98	0
2020-07-10	5.90	6.13	5.90	6.13	0
2020-07-09	5.90	5.98	5.90	5.98	0
2020-07-08	5.90	5.95	5.90	5.95	0
2020-07-07	5.90	5.98	5.90	5.98	0
2020-07-06	5.90	5.95	5.90	5.95	0
2020-07-03	5.90	6.00	5.90	6.00	0
2020-07-02	5.90	5.95	5.90	5.95	0
2020-07-01	5.90	5.90	5.90	6.08	175
2020-06-30	5.90	6.08	5.90	6.08	0
2020-06-29	5.75	5.80	5.75	5.88	1,636
2020-06-26	5.90	5.90	5.90	6.03	8,200
2020-06-25	5.95	6.05	5.95	6.05	0
2020-06-24	5.95	6.13	5.95	6.13	0
2020-06-23	5.90	5.95	5.90	6.13	1,749
2020-06-22	5.85	5.95	5.80	6.08	23,107
2020-06-19	5.90	6.05	5.90	6.05	0
2020-06-18	5.90	6.13	5.90	6.13	0
2020-06-17	5.90	6.03	5.90	6.03	0
2020-06-16	6.00	6.00	5.75	6.03	16,641
2020-06-15	5.85	5.93	5.85	5.93	0
2020-06-12	5.90	6.00	5.85	5.93	81,469
2020-06-11	5.60	5.85	5.60	5.88	13,344
2020-06-10	5.60	5.60	5.60	5.58	1,452
2020-06-09	5.75	5.75	5.60	5.68	11,227
2020-06-08	5.75	5.75	5.70	5.70	0
2020-06-05	5.75	5.75	5.75	5.80	16,972
2020-06-04	5.80	5.80	5.70	5.85	19,660
2020-06-03	5.30	5.80	5.25	5.73	210,296
2020-06-02	5.30	5.30	5.20	5.23	62,305
2020-06-01	5.25	5.30	5.25	5.23	311,533
2020-05-29	5.70	5.70	5.40	6.10	22,919
2020-05-28	5.70	6.00	5.45	6.10	64,155
2020-05-27	6.00	6.00	5.65	5.58	6,164
2020-05-26	5.70	5.70	5.00	5.58	50,556
2020-04-03	5.98	5.98	5.98	5.98	0
2020-04-02	5.98	5.98	5.98	5.98	0
2020-04-01	5.98	5.98	5.98	5.98	0
2020-03-31	5.98	5.98	5.98	5.98	0
2020-03-30	5.98	5.98	5.98	5.98	0
2020-03-25	5.98	5.98	4.60	4.60	0
2020-02-28	5.98	5.98	5.82	5.82	0
2020-02-25	5.98	5.98	5.75	5.75	0
2020-02-20	5.98	5.98	5.88	5.88	0
2020-02-19	5.98	5.98	5.88	5.88	0
2020-02-18	5.98	5.98	5.90	5.90	0
2020-02-17	5.98	5.98	5.87	5.87	0
2020-02-14	5.98	5.98	5.87	5.87	0
2020-02-13	5.96	5.98	5.96	5.87	1,175
2020-02-12	5.90	5.90	5.88	5.88	0
2020-01-30	5.90	5.90	5.44	5.44	0
2020-01-29	5.90	5.90	5.44	5.44	0
2020-01-27	5.90	5.92	5.90	5.92	0
2020-01-24	5.80	5.90	5.80	5.91	17,431
2020-01-16	5.98	5.98	5.87	5.87	0
2020-01-15	5.98	5.98	5.87	5.87	0
2020-01-14	5.98	5.98	5.98	5.89	200
2020-01-13	5.94	5.98	5.94	5.88	504
2020-01-10	5.94	5.98	5.94	5.96	760
2020-01-09	5.80	5.98	5.80	5.87	2,189
2020-01-08	5.98	5.98	5.94	5.94	0
2020-01-07	5.98	5.98	5.94	5.94	0
2019-12-27	5.98	5.98	5.87	5.87	0
2019-12-25	5.98	5.98	5.86	5.86	0
2019-12-24	5.98	5.98	5.86	5.86	0
2019-12-23	5.98	5.98	5.87	5.87	0
2019-12-13	5.74	5.87	5.74	5.87	0
2019-12-12	5.74	5.86	5.74	5.86	0
2019-12-05	5.48	5.72	5.48	5.72	0
2019-12-04	5.40	5.48	5.40	5.72	2,616
2019-12-03	5.60	5.60	5.60	5.60	0
2019-12-02	5.60	5.60	5.59	5.59	0
2019-11-29	5.60	5.69	5.60	5.69	0
2019-11-28	5.60	5.72	5.60	5.72	0
2019-11-27	5.60	5.60	5.53	5.53	0
2019-11-26	5.44	5.60	5.44	5.55	7,556
2019-11-25	5.44	5.68	5.44	5.56	24,241
2019-11-22	5.46	5.46	5.40	5.43	38,456
2019-11-21	5.46	5.46	5.40	5.43	26,108
2019-11-20	5.40	5.40	5.40	5.41	294
2019-11-19	5.38	5.38	5.21	5.21	0
2019-11-18	5.38	5.40	5.38	5.40	0
2019-11-15	5.38	5.38	5.34	5.39	12,230
2019-11-14	5.36	5.36	5.36	5.28	9,269
2019-11-13	5.36	5.36	5.36	5.33	10,143
2019-11-12	5.36	5.36	5.36	5.40	20,000
2019-11-11	5.38	5.38	5.36	5.37	11,900
2019-11-08	5.30	5.36	5.30	5.36	0
2019-11-07	5.30	5.44	5.30	5.44	0
2019-11-06	5.30	5.30	5.30	5.39	5,000
2019-11-05	5.30	5.30	5.28	5.23	23,598
2019-11-04	5.30	5.32	5.28	5.34	43,851
2019-11-01	5.30	5.32	5.28	5.44	32,668
2019-10-31	5.32	5.32	5.19	5.19	0
2019-10-30	5.32	5.32	5.19	5.19	0
2019-10-29	5.32	5.32	5.31	5.31	0
2019-10-28	5.32	5.32	5.31	5.31	0
2019-10-25	5.32	5.45	5.32	5.45	0
2019-10-24	5.32	5.45	5.32	5.45	0
2019-10-23	5.32	5.46	5.32	5.46	0
2019-10-22	5.32	5.44	5.32	5.44	0
2019-10-21	5.32	5.46	5.32	5.46	0
2019-10-18	5.32	5.46	5.32	5.46	0
2019-10-17	5.32	5.32	5.32	5.32	0
2019-10-16	5.24	5.32	5.24	5.45	8,182
2019-10-15	5.24	5.26	5.12	5.04	25,321
2019-10-14	5.26	5.26	5.04	5.04	0
2019-10-11	5.26	5.43	5.26	5.43	0
2019-10-10	5.06	5.28	5.06	5.19	4,154
2019-10-09	5.56	5.56	5.19	5.19	0
2019-10-08	5.56	5.56	5.19	5.19	0
2019-10-07	5.56	5.56	5.30	5.30	0
2019-10-04	5.56	5.56	5.30	5.30	0
2019-10-03	5.56	5.56	5.29	5.29	0
2019-10-02	5.56	5.56	5.11	5.11	0
2019-10-01	5.54	5.56	5.54	5.11	8,029
2019-09-30	5.30	5.46	5.30	5.21	20,408
2019-09-27	4.94	5.28	4.94	5.12	87,103
2019-09-26	4.90	4.94	4.90	4.78	91,506
2019-09-25	4.89	4.90	4.89	4.85	20,000
2019-09-24	4.80	4.89	4.80	4.88	25,206
2019-09-23	4.80	4.89	4.80	4.77	47,317
2019-09-20	4.61	4.80	4.61	4.71	93,587
2019-09-19	4.79	4.89	4.79	4.76	50,111
2019-09-18	4.77	4.79	4.63	4.71	62,728
2019-09-17	4.65	4.65	4.60	4.56	16,000
2019-09-16	4.60	4.60	4.60	4.69	5,809
2019-09-13	4.60	4.60	4.60	4.70	1,834
2019-09-12	4.60	4.65	4.60	4.72	2,366
2019-09-11	4.49	4.55	4.49	4.55	0
2019-09-10	4.49	4.51	4.49	4.51	0
2019-09-09	4.49	4.60	4.49	4.60	0
2019-09-06	4.49	4.60	4.49	4.60	0
2019-09-05	4.49	4.60	4.49	4.60	0
2019-09-04	4.49	4.49	4.45	4.45	0
2019-09-03	4.49	4.52	4.49	4.46	8,486
2019-09-02	4.51	4.51	4.51	4.41	1
2019-08-30	4.54	4.54	4.54	4.60	30,500
2019-08-29	4.79	4.80	4.71	4.58	45,252
2019-08-28	4.67	4.67	4.58	4.58	0
2019-08-27	4.79	4.79	4.52	4.63	13,364
2019-08-23	4.73	4.73	4.68	4.68	0
2019-08-22	4.75	4.78	4.60	4.68	18,779
2019-08-21	4.80	4.80	4.70	4.66	15,001
2019-08-20	4.80	4.80	4.79	4.71	10,209
2019-08-19	4.80	4.95	4.80	4.44	152,234
2019-08-16	4.80	4.94	4.79	4.67	161,814
2019-08-15	4.80	4.80	4.61	4.61	0
2019-08-14	4.56	4.80	4.56	4.76	35,133
2019-08-13	4.59	4.59	4.59	4.36	1
2019-08-12	4.68	4.68	4.68	4.57	1
2019-08-09	4.42	4.79	4.42	4.67	1,464
2019-08-08	4.40	4.41	4.40	4.57	66
2019-08-07	4.58	4.58	4.58	4.55	18,200
2019-08-06	4.80	4.94	4.58	4.62	21,045
2019-08-05	4.58	4.76	4.58	4.76	0
2019-08-02	4.58	4.69	4.58	4.69	0
2019-08-01	4.58	4.58	4.58	4.69	18
2019-07-31	4.60	4.77	4.60	4.77	0
2019-07-30	4.60	4.60	4.60	4.70	44
2019-07-29	4.80	4.80	4.58	4.68	101
2019-07-26	4.80	4.80	4.80	4.68	4,916
2019-07-25	4.71	4.95	4.61	4.73	64,784
2019-07-24	4.51	4.51	4.41	4.66	4,155
2019-07-23	4.73	4.73	4.73	4.57	5
2019-07-22	4.73	4.73	4.73	4.56	6,700
2019-07-19	4.73	4.74	4.56	4.64	7,021
2019-07-18	4.75	4.75	4.73	4.59	8,901
2019-07-17	4.74	4.74	4.73	4.57	3,060
2019-07-16	4.80	4.80	4.74	4.77	2,447
2019-07-15	4.74	4.74	4.74	4.77	40
2019-07-12	4.79	4.79	4.74	4.77	12
2019-07-11	4.75	4.75	4.75	4.78	8,761
2019-07-10	4.79	4.79	4.74	4.77	39
2019-07-09	4.74	4.74	4.74	4.91	37
2019-07-08	4.74	4.91	4.74	4.91	0
2019-07-05	4.74	4.74	4.74	4.91	62
2019-07-04	4.94	4.94	4.74	4.84	8,653
2019-07-03	4.75	4.75	4.75	4.85	38
2019-07-02	4.74	4.74	4.74	4.84	62
2019-07-01	4.76	4.76	4.74	4.92	9,356
2019-06-28	4.94	4.94	4.68	4.68	0
2019-06-27	4.94	4.94	4.94	4.88	10,000
2019-06-26	4.80	4.95	4.77	4.95	12,644
2019-06-25	4.81	4.95	4.80	4.88	6,812
2019-06-24	4.95	4.95	4.95	4.88	311
2019-06-21	4.81	4.88	4.81	4.88	0
2019-06-20	4.95	4.95	4.81	4.88	340
2019-06-19	4.94	4.95	4.80	4.88	1,969
2019-06-18	4.80	4.80	4.80	4.87	5
2019-06-17	4.94	4.94	4.81	4.90	3
2019-06-14	4.80	4.80	4.80	4.97	6
2019-06-13	4.94	4.94	4.80	4.90	4
2019-06-12	4.85	4.85	4.80	4.90	10,919
2019-06-11	4.85	4.85	4.85	4.92	5
2019-06-10	4.84	4.84	4.84	4.92	2,255
2019-06-07	4.84	4.84	4.84	4.92	4
2019-06-06	4.84	4.84	4.84	4.92	5
2019-06-05	4.84	4.84	4.84	4.97	5
2019-06-04	4.86	4.99	4.80	4.90	5,005
2019-06-03	5.00	5.00	4.86	4.93	1,503
2019-05-31	4.99	4.99	4.99	4.92	1
2019-05-30	4.99	4.99	4.99	4.92	1
2019-05-29	4.99	4.99	4.85	4.92	3
2019-05-28	4.85	5.00	4.85	4.92	8,604
2019-05-24	4.85	4.99	4.85	5.00	2,692
2019-05-23	4.99	4.99	4.85	4.92	139
2019-05-22	4.86	4.86	4.86	4.92	655
2019-05-21	5.00	5.00	5.00	4.93	119
2019-05-20	4.99	4.99	4.99	4.93	284
2019-05-17	4.85	5.00	4.85	4.93	7,582
2019-05-16	4.99	4.99	4.93	4.93	0
2019-05-15	4.99	4.99	4.92	4.92	0
2019-05-14	4.99	4.99	4.99	4.92	172
2019-05-13	4.98	4.98	4.85	4.92	3,826
2019-05-10	4.71	4.71	4.71	4.60	3,726
2019-05-09	4.85	4.85	4.70	4.70	0
2019-05-08	4.85	4.85	4.70	4.70	0
2019-05-07	4.85	4.85	4.74	4.74	0
2019-05-03	4.85	4.85	4.85	4.97	1
2019-05-02	4.85	4.97	4.85	4.97	0
2019-05-01	4.85	4.85	4.75	4.75	0
2019-04-30	4.85	4.85	4.85	4.97	66
2019-04-29	4.89	4.97	4.89	4.97	0

Share	Price	Change
Gunsynd (GUN)	0.205	70.83%
Phoenix Copper. (PXC)	17.75	19.33%
Trellus Health. (TRLS)	2.25	18.42%
Keras Res (KRS)	1.95	18.18%
Supply@me Cap (SYME)	0.03	17.65%

Share	Price	Change
Petrofac (PFC)	15.28	-31.48%
Inspirit Energy (INSP)	0.009	-18.18%
Europa Metals (EUZ)	1.15	-17.86%
Libertine Hold (LIB)	3.50	-17.65%
Biome Tech (BIOM)	85.00	-15%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.021	1,243,883,038
Supply@me Cap (SYME)	0.03	591,457,523
Echo Energy (ECHO)	0.0039	190,266,434
Beacon Energy. (BCE)	0.055	171,344,262
Cap-xx (CPX)	0.0815	160,396,623